KissMeData/002620/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	183800	49596800	9750	9750	9750	9750	182
3	20240710	183700	49596800	9750	9750	9750	9750	0
4	20240710	183600	49596800	9750	9750	9750	9750	0
5	20240710	183500	49596800	9750	9750	9750	9750	0
6	20240710	183400	49596800	9750	9750	9750	9750	0
7	20240710	183300	49596800	9750	9750	9750	9750	0
8	20240710	183200	49596800	9750	9750	9750	9750	0
9	20240710	183100	49596800	9750	9750	9750	9750	0
10	20240710	183000	49596800	9750	9750	9750	9750	0
11	20240710	182900	49596800	9750	9750	9750	9750	0
12	20240710	182800	49596800	9750	9750	9750	9750	0
13	20240710	182700	49596800	9750	9750	9750	9750	0
14	20240710	182600	49596800	9750	9750	9750	9750	0
15	20240710	182500	49596800	9750	9750	9750	9750	0
16	20240710	182400	49596800	9750	9750	9750	9750	0
17	20240710	182300	49596800	9750	9750	9750	9750	0
18	20240710	182200	49596800	9750	9750	9750	9750	0
19	20240710	182100	49596800	9750	9750	9750	9750	0
20	20240710	182000	49596800	9750	9750	9750	9750	0
21	20240710	181900	49596800	9750	9750	9750	9750	0
22	20240710	181800	49596800	9750	9750	9750	9750	0
23	20240710	181700	49596800	9750	9750	9750	9750	0
24	20240710	181600	49596800	9750	9750	9750	9750	0
25	20240710	181500	49596800	9750	9750	9750	9750	0
26	20240710	181400	49596800	9750	9750	9750	9750	0
27	20240710	181300	49596800	9750	9750	9750	9750	0
28	20240710	181200	49596800	9750	9750	9750	9750	0
29	20240710	181100	49596800	9750	9750	9750	9750	0
30	20240710	181000	49596800	9750	9750	9750	9750	0
31	20240710	180900	49596800	9750	9750	9750	9750	0
32	20240710	180800	49596800	9750	9750	9750	9750	182
33	20240710	180700	49596800	9750	9750	9750	9750	0
34	20240710	180600	49596800	9750	9750	9750	9750	0
35	20240710	180500	49596800	9750	9750	9750	9750	0
36	20240710	180400	49596800	9750	9750	9750	9750	0
37	20240710	180300	49596800	9750	9750	9750	9750	0
38	20240710	180200	49596800	9750	9750	9750	9750	0
39	20240710	180100	49596800	9750	9750	9750	9750	0
40	20240710	180000	49596800	9750	9750	9750	9750	0
41	20240710	175900	49596800	9750	9750	9750	9750	0
42	20240710	175800	49596800	9750	9750	9750	9750	0
43	20240710	175700	49596800	9750	9750	9750	9750	0
44	20240710	175600	49596800	9750	9750	9750	9750	0
45	20240710	175500	49596800	9750	9750	9750	9750	0
46	20240710	175400	49596800	9750	9750	9750	9750	0
47	20240710	175300	49596800	9750	9750	9750	9750	0
48	20240710	175200	49596800	9750	9750	9750	9750	0
49	20240710	175100	49596800	9750	9750	9750	9750	0
50	20240710	175000	49596800	9750	9750	9750	9750	0
51	20240710	174900	49596800	9750	9750	9750	9750	0
52	20240710	174800	49596800	9750	9750	9750	9750	0
53	20240710	174700	49596800	9750	9750	9750	9750	0
54	20240710	174600	49596800	9750	9750	9750	9750	0
55	20240710	174500	49596800	9750	9750	9750	9750	0
56	20240710	174400	49596800	9750	9750	9750	9750	0
57	20240710	174300	49596800	9750	9750	9750	9750	0
58	20240710	174200	49596800	9750	9750	9750	9750	0
59	20240710	174100	49596800	9750	9750	9750	9750	0
60	20240710	174000	49596800	9750	9750	9750	9750	0
61	20240710	173900	49596800	9750	9750	9750	9750	0
62	20240710	173800	49596800	9750	9750	9750	9750	182
63	20240710	173700	49596800	9750	9750	9750	9750	0
64	20240710	173600	49596800	9750	9750	9750	9750	0
65	20240710	173500	49596800	9750	9750	9750	9750	0
66	20240710	173400	49596800	9750	9750	9750	9750	0
67	20240710	173300	49596800	9750	9750	9750	9750	0
68	20240710	173200	49596800	9750	9750	9750	9750	0
69	20240710	173100	49596800	9750	9750	9750	9750	0
70	20240710	173000	49596800	9750	9750	9750	9750	0
71	20240710	172900	49596800	9750	9750	9750	9750	0
72	20240710	172800	49596800	9750	9750	9750	9750	0
73	20240710	172700	49596800	9750	9750	9750	9750	0
74	20240710	172600	49596800	9750	9750	9750	9750	0
75	20240710	172500	49596800	9750	9750	9750	9750	0
76	20240710	172400	49596800	9750	9750	9750	9750	0
77	20240710	172300	49596800	9750	9750	9750	9750	0
78	20240710	172200	49596800	9750	9750	9750	9750	0
79	20240710	172100	49596800	9750	9750	9750	9750	0
80	20240710	172000	49596800	9750	9750	9750	9750	0
81	20240710	171900	49596800	9750	9750	9750	9750	0
82	20240710	171800	49596800	9750	9750	9750	9750	0
83	20240710	171700	49596800	9750	9750	9750	9750	0
84	20240710	171600	49596800	9750	9750	9750	9750	0
85	20240710	171500	49596800	9750	9750	9750	9750	0
86	20240710	171400	49596800	9750	9750	9750	9750	0
87	20240710	171300	49596800	9750	9750	9750	9750	0
88	20240710	171200	49596800	9750	9750	9750	9750	0
89	20240710	171100	49596800	9750	9750	9750	9750	0
90	20240710	171000	49596800	9750	9750	9750	9750	0
91	20240710	170900	49596800	9750	9750	9750	9750	0
92	20240710	170800	49596800	9750	9750	9750	9750	182
93	20240710	170700	49596800	9750	9750	9750	9750	0
94	20240710	170600	49596800	9750	9750	9750	9750	0
95	20240710	170500	49596800	9750	9750	9750	9750	0
96	20240710	170400	49596800	9750	9750	9750	9750	0
97	20240710	170300	49596800	9750	9750	9750	9750	0
98	20240710	170200	49596800	9750	9750	9750	9750	0
99	20240710	170100	49596800	9750	9750	9750	9750	0
100	20240710	170000	49596800	9750	9750	9750	9750	0
101	20240710	165900	49596800	9750	9750	9750	9750	0
102	20240710	165800	49596800	9750	9750	9750	9750	0
103	20240710	165700	49596800	9750	9750	9750	9750	0
104	20240710	165600	49596800	9750	9750	9750	9750	0
105	20240710	165500	49596800	9750	9750	9750	9750	0
106	20240710	165400	49596800	9750	9750	9750	9750	0
107	20240710	165300	49596800	9750	9750	9750	9750	0
108	20240710	165200	49596800	9750	9750	9750	9750	0
109	20240710	165100	49596800	9750	9750	9750	9750	0
110	20240710	165000	49596800	9750	9750	9750	9750	0
111	20240710	164900	49596800	9750	9750	9750	9750	0
112	20240710	164800	49596800	9750	9750	9750	9750	0
113	20240710	164700	49596800	9750	9750	9750	9750	0
114	20240710	164600	49596800	9750	9750	9750	9750	0
115	20240710	164500	49596800	9750	9750	9750	9750	0
116	20240710	164400	49596800	9750	9750	9750	9750	0
117	20240710	164300	49596800	9750	9750	9750	9750	0
118	20240710	164200	49596800	9750	9750	9750	9750	0
119	20240710	164100	49596800	9750	9750	9750	9750	0
120	20240710	164000	49596800	9750	9750	9750	9750	0
121	20240710	163900	49596800	9750	9750	9750	9750	0
122	20240710	163800	49596800	9750	9750	9750	9750	182
123	20240710	163700	49596800	9750	9750	9750	9750	0
124	20240710	163600	49596800	9750	9750	9750	9750	0
125	20240710	163500	49596800	9750	9750	9750	9750	0
126	20240710	163400	49596800	9750	9750	9750	9750	0
127	20240710	163300	49596800	9750	9750	9750	9750	0
128	20240710	163200	49596800	9750	9750	9750	9750	0
129	20240710	163100	49596800	9750	9750	9750	9750	0
130	20240710	163000	49596800	9750	9750	9750	9750	0
131	20240710	162900	49596800	9750	9750	9750	9750	0
132	20240710	162800	49596800	9750	9750	9750	9750	0
133	20240710	162700	49596800	9750	9750	9750	9750	0
134	20240710	162600	49596800	9750	9750	9750	9750	0
135	20240710	162500	49596800	9750	9750	9750	9750	0
136	20240710	162400	49596800	9750	9750	9750	9750	0
137	20240710	162300	49596800	9750	9750	9750	9750	0
138	20240710	162200	49596800	9750	9750	9750	9750	0
139	20240710	162100	49596800	9750	9750	9750	9750	0
140	20240710	162000	49596800	9750	9750	9750	9750	0
141	20240710	161900	49596800	9750	9750	9750	9750	0
142	20240710	161800	49596800	9750	9750	9750	9750	0
143	20240710	161700	49596800	9750	9750	9750	9750	0
144	20240710	161600	49596800	9750	9750	9750	9750	0
145	20240710	161500	49596800	9750	9750	9750	9750	0
146	20240710	161400	49596800	9750	9750	9750	9750	0
147	20240710	161300	49596800	9750	9750	9750	9750	0
148	20240710	161200	49596800	9750	9750	9750	9750	0
149	20240710	161100	49596800	9750	9750	9750	9750	0
150	20240710	161000	49596800	9750	9750	9750	9750	0
151	20240710	160900	49596800	9750	9750	9750	9750	0
152	20240710	160800	49596800	9750	9750	9750	9750	182
153	20240710	160700	49596800	9750	9750	9750	9750	0
154	20240710	160600	49596800	9750	9750	9750	9750	0
155	20240710	160500	49596800	9750	9750	9750	9750	0
156	20240710	160400	49596800	9750	9750	9750	9750	0
157	20240710	160300	49596800	9750	9750	9750	9750	0
158	20240710	160200	49596800	9750	9750	9750	9750	0
159	20240710	160100	49596800	9750	9750	9750	9750	0
160	20240710	160000	49596800	9750	9750	9750	9750	0
161	20240710	155900	49596800	9750	9750	9750	9750	0
162	20240710	155800	49596800	9750	9750	9750	9750	0
163	20240710	155700	49596800	9750	9750	9750	9750	0
164	20240710	155600	49596800	9750	9750	9750	9750	0
165	20240710	155500	49596800	9750	9750	9750	9750	0
166	20240710	155400	49596800	9750	9750	9750	9750	0
167	20240710	155300	49596800	9750	9750	9750	9750	0
168	20240710	155200	49596800	9750	9750	9750	9750	0
169	20240710	155100	49596800	9750	9750	9750	9750	0
170	20240710	155000	49596800	9750	9750	9750	9750	0
171	20240710	154900	49596800	9750	9750	9750	9750	0
172	20240710	154800	49596800	9750	9750	9750	9750	0
173	20240710	154700	49596800	9750	9750	9750	9750	0
174	20240710	154600	49596800	9750	9750	9750	9750	0
175	20240710	154500	49596800	9750	9750	9750	9750	0
176	20240710	154400	49596800	9750	9750	9750	9750	0
177	20240710	154300	49596800	9750	9750	9750	9750	0
178	20240710	154200	49596800	9750	9750	9750	9750	0
179	20240710	154100	49596800	9750	9750	9750	9750	0
180	20240710	154000	49596800	9750	9750	9750	9750	0
181	20240710	153900	49596800	9750	9750	9750	9750	0
182	20240710	153800	49596800	9750	9750	9750	9750	182
183	20240710	153700	49596800	9750	9750	9750	9750	0
184	20240710	153600	49596800	9750	9750	9750	9750	0
185	20240710	153500	49596800	9750	9750	9750	9750	0
186	20240710	153400	49596800	9750	9750	9750	9750	0
187	20240710	153300	49596800	9750	9750	9750	9750	0
188	20240710	153200	49596800	9750	9750	9750	9750	0
189	20240710	153100	49596800	9750	9750	9750	9750	0
190	20240710	153000	49596800	9750	9750	9750	9750	182
191	20240710	152900	47822300	9750	9750	9750	9750	0
192	20240710	152800	47822300	9750	9750	9750	9750	0
193	20240710	152700	47822300	9750	9750	9750	9750	0
194	20240710	152600	47822300	9750	9750	9750	9750	0
195	20240710	152500	47822300	9750	9750	9750	9750	0
196	20240710	152400	47822300	9750	9750	9750	9750	0
197	20240710	152300	47822300	9750	9750	9750	9750	0
198	20240710	152200	47822300	9750	9750	9750	9750	0
199	20240710	152100	47822300	9750	9750	9750	9750	0
200	20240710	152000	47822300	9750	9750	9750	9750	0
201	20240710	151900	47822300	9750	9750	9750	9750	0
202	20240710	151800	47822300	9750	9750	9750	9750	100
203	20240710	151700	46847300	9750	9750	9750	9750	14
204	20240710	151600	46710800	9820	9760	9820	9760	4
205	20240710	151500	46671700	9750	9750	9750	9750	0
206	20240710	151400	46671700	9750	9750	9750	9750	0
207	20240710	151300	46671700	9750	9750	9750	9750	0
208	20240710	151200	46671700	9750	9750	9750	9750	0
209	20240710	151100	46671700	9750	9750	9750	9750	0
210	20240710	151000	46671700	9750	9750	9750	9750	0
211	20240710	150900	46671700	9750	9750	9750	9750	0
212	20240710	150800	46671700	9750	9750	9750	9750	0
213	20240710	150700	46671700	9750	9750	9750	9750	0
214	20240710	150600	46671700	9750	9750	9750	9750	0
215	20240710	150500	46671700	9750	9750	9750	9750	0
216	20240710	150400	46671700	9750	9750	9750	9750	0
217	20240710	150300	46671700	9750	9750	9750	9750	0
218	20240710	150200	46671700	9750	9750	9750	9750	0
219	20240710	150100	46671700	9750	9750	9750	9750	0
220	20240710	150000	46671700	9750	9750	9750	9750	0
221	20240710	145900	46671700	9750	9750	9750	9750	502
222	20240710	145800	41777200	9750	9750	9750	9750	0
223	20240710	145700	41777200	9750	9750	9750	9750	0
224	20240710	145600	41777200	9750	9750	9750	9750	1
225	20240710	145500	41767450	9750	9750	9750	9750	148
226	20240710	145400	40324450	9750	9750	9750	9750	25
227	20240710	145300	40080700	9750	9750	9750	9750	2
228	20240710	145200	40061200	9830	9830	9830	9830	0
229	20240710	145100	40061200	9830	9830	9830	9830	0
230	20240710	145000	40061200	9830	9830	9830	9830	0
231	20240710	144900	40061200	9830	9830	9830	9830	0
232	20240710	144800	40061200	9830	9830	9830	9830	0
233	20240710	144700	40061200	9830	9830	9830	9830	0
234	20240710	144600	40061200	9830	9830	9830	9830	0
235	20240710	144500	40061200	9830	9830	9830	9830	0
236	20240710	144400	40061200	9830	9830	9830	9830	0
237	20240710	144300	40061200	9830	9830	9830	9830	0
238	20240710	144200	40061200	9830	9750	9840	9750	66
239	20240710	144100	39414300	9790	9790	9790	9790	0
240	20240710	144000	39414300	9790	9790	9790	9790	0
241	20240710	143900	39414300	9790	9730	9790	9730	17
242	20240710	143800	39248220	9720	9720	9720	9720	3
243	20240710	143700	39219060	9710	9710	9720	9710	25
244	20240710	143600	38976090	9710	9710	9710	9710	0
245	20240710	143500	38976090	9710	9720	9720	9710	29
246	20240710	143400	38694390	9730	9730	9730	9730	5
247	20240710	143300	38645740	9730	9730	9730	9730	9
248	20240710	143200	38558170	9780	9780	9780	9780	0
249	20240710	143100	38558170	9780	9780	9780	9780	0
250	20240710	143000	38558170	9780	9780	9780	9780	0
251	20240710	142900	38558170	9780	9780	9780	9780	0
252	20240710	142800	38558170	9780	9780	9780	9780	0
253	20240710	142700	38558170	9780	9780	9780	9780	0
254	20240710	142600	38558170	9780	9780	9780	9780	0
255	20240710	142500	38558170	9780	9780	9780	9780	0
256	20240710	142400	38558170	9780	9780	9780	9780	0
257	20240710	142300	38558170	9780	9780	9780	9780	0
258	20240710	142200	38558170	9780	9780	9780	9780	0
259	20240710	142100	38558170	9780	9780	9780	9780	0
260	20240710	142000	38558170	9780	9780	9780	9780	0
261	20240710	141900	38558170	9780	9780	9780	9780	0
262	20240710	141800	38558170	9780	9780	9780	9780	0
263	20240710	141700	38558170	9780	9780	9780	9780	0
264	20240710	141600	38558170	9780	9780	9780	9780	0
265	20240710	141500	38558170	9780	9780	9780	9780	0
266	20240710	141400	38558170	9780	9780	9780	9780	0
267	20240710	141300	38558170	9780	9780	9780	9780	0
268	20240710	141200	38558170	9780	9780	9780	9780	0
269	20240710	141100	38558170	9780	9780	9780	9780	0
270	20240710	141000	38558170	9780	9780	9780	9780	3
271	20240710	140900	38528830	9780	9780	9780	9780	27
272	20240710	140800	38264770	9780	9780	9780	9780	0
273	20240710	140700	38264770	9780	9780	9780	9780	0
274	20240710	140600	38264770	9780	9720	9780	9710	51
275	20240710	140500	37769160	9710	9710	9710	9710	0
276	20240710	140400	37769160	9710	9730	9730	9710	100
277	20240710	140300	36797550	9780	9780	9780	9780	0
278	20240710	140200	36797550	9780	9780	9780	9780	0
279	20240710	140100	36797550	9780	9780	9780	9780	0
280	20240710	140000	36797550	9780	9780	9780	9780	0
281	20240710	135900	36797550	9780	9780	9780	9780	0
282	20240710	135800	36797550	9780	9780	9780	9780	0
283	20240710	135700	36797550	9780	9780	9780	9780	0
284	20240710	135600	36797550	9780	9780	9780	9780	0
285	20240710	135500	36797550	9780	9780	9780	9780	0
286	20240710	135400	36797550	9780	9780	9780	9780	0
287	20240710	135300	36797550	9780	9780	9780	9780	0
288	20240710	135200	36797550	9780	9780	9780	9780	0
289	20240710	135100	36797550	9780	9780	9780	9780	0
290	20240710	135000	36797550	9780	9780	9780	9780	0
291	20240710	134900	36797550	9780	9780	9780	9780	0
292	20240710	134800	36797550	9780	9780	9780	9780	0
293	20240710	134700	36797550	9780	9780	9780	9780	0
294	20240710	134600	36797550	9780	9770	9780	9770	78
295	20240710	134500	36034730	9770	9770	9770	9770	0
296	20240710	134400	36034730	9770	9770	9770	9770	38
297	20240710	134300	35663470	9720	9720	9720	9720	0
298	20240710	134200	35663470	9720	9720	9720	9720	0
299	20240710	134100	35663470	9720	9720	9720	9720	0
300	20240710	134000	35663470	9720	9720	9720	9720	0
301	20240710	133900	35663470	9720	9720	9720	9720	0
302	20240710	133800	35663470	9720	9720	9720	9720	0
303	20240710	133700	35663470	9720	9720	9720	9720	0
304	20240710	133600	35663470	9720	9720	9720	9720	0
305	20240710	133500	35663470	9720	9720	9720	9720	0
306	20240710	133400	35663470	9720	9720	9720	9720	0
307	20240710	133300	35663470	9720	9720	9720	9720	0
308	20240710	133200	35663470	9720	9720	9720	9720	0
309	20240710	133100	35663470	9720	9720	9720	9720	0
310	20240710	133000	35663470	9720	9720	9720	9720	0
311	20240710	132900	35663470	9720	9720	9720	9720	0
312	20240710	132800	35663470	9720	9720	9720	9720	0
313	20240710	132700	35663470	9720	9720	9720	9720	0
314	20240710	132600	35663470	9720	9720	9720	9720	0
315	20240710	132500	35663470	9720	9720	9720	9720	0
316	20240710	132400	35663470	9720	9720	9720	9720	0
317	20240710	132300	35663470	9720	9720	9720	9720	0
318	20240710	132200	35663470	9720	9720	9720	9720	0
319	20240710	132100	35663470	9720	9720	9720	9720	0
320	20240710	132000	35663470	9720	9720	9720	9720	27
321	20240710	131900	35401030	9780	9780	9780	9780	0
322	20240710	131800	35401030	9780	9780	9780	9780	0
323	20240710	131700	35401030	9780	9780	9780	9780	0
324	20240710	131600	35401030	9780	9780	9780	9780	0
325	20240710	131500	35401030	9780	9780	9780	9780	0
326	20240710	131400	35401030	9780	9780	9780	9780	0
327	20240710	131300	35401030	9780	9780	9780	9780	0
328	20240710	131200	35401030	9780	9780	9780	9780	0
329	20240710	131100	35401030	9780	9780	9780	9780	0
330	20240710	131000	35401030	9780	9780	9780	9780	0
331	20240710	130900	35401030	9780	9780	9780	9780	0
332	20240710	130800	35401030	9780	9780	9780	9780	0
333	20240710	130700	35401030	9780	9780	9780	9780	0
334	20240710	130600	35401030	9780	9780	9780	9780	0
335	20240710	130500	35401030	9780	9780	9780	9780	0
336	20240710	130400	35401030	9780	9780	9780	9780	0
337	20240710	130300	35401030	9780	9780	9780	9780	0
338	20240710	130200	35401030	9780	9780	9780	9780	0
339	20240710	130100	35401030	9780	9780	9780	9780	0
340	20240710	130000	35401030	9780	9780	9780	9780	0
341	20240710	125900	35401030	9780	9780	9780	9780	97
342	20240710	125800	34452370	9780	9780	9780	9780	0
343	20240710	125700	34452370	9780	9780	9780	9780	1
344	20240710	125600	34442590	9710	9710	9710	9710	0
345	20240710	125500	34442590	9710	9710	9710	9710	0
346	20240710	125400	34442590	9710	9710	9710	9710	0
347	20240710	125300	34442590	9710	9710	9710	9710	0
348	20240710	125200	34442590	9710	9710	9710	9710	0
349	20240710	125100	34442590	9710	9710	9710	9710	0
350	20240710	125000	34442590	9710	9710	9710	9710	0
351	20240710	124900	34442590	9710	9710	9710	9710	0
352	20240710	124800	34442590	9710	9710	9710	9710	0
353	20240710	124700	34442590	9710	9710	9710	9710	71
354	20240710	124600	33753180	9680	9680	9680	9680	0
355	20240710	124500	33753180	9680	9680	9680	9680	0
356	20240710	124400	33753180	9680	9680	9680	9680	0
357	20240710	124300	33753180	9680	9680	9680	9680	0
358	20240710	124200	33753180	9680	9680	9680	9680	0
359	20240710	124100	33753180	9680	9680	9680	9680	0
360	20240710	124000	33753180	9680	9680	9680	9680	0
361	20240710	123900	33753180	9680	9680	9680	9680	0
362	20240710	123800	33753180	9680	9680	9680	9680	0
363	20240710	123700	33753180	9680	9680	9680	9680	0
364	20240710	123600	33753180	9680	9680	9680	9680	0
365	20240710	123500	33753180	9680	9680	9680	9680	0
366	20240710	123400	33753180	9680	9680	9680	9680	0
367	20240710	123300	33753180	9680	9680	9680	9680	0
368	20240710	123200	33753180	9680	9680	9680	9680	0
369	20240710	123100	33753180	9680	9680	9680	9680	0
370	20240710	123000	33753180	9680	9680	9680	9680	0
371	20240710	122900	33753180	9680	9680	9680	9680	0
372	20240710	122800	33753180	9680	9680	9680	9680	0
373	20240710	122700	33753180	9680	9680	9680	9680	0
374	20240710	122600	33753180	9680	9680	9680	9680	0
375	20240710	122500	33753180	9680	9680	9680	9680	0
376	20240710	122400	33753180	9680	9680	9680	9680	0
377	20240710	122300	33753180	9680	9680	9680	9680	0
378	20240710	122200	33753180	9680	9680	9680	9680	0
379	20240710	122100	33753180	9680	9680	9680	9680	0
380	20240710	122000	33753180	9680	9680	9680	9680	10
381	20240710	121900	33656380	9680	9680	9680	9680	0
382	20240710	121800	33656380	9680	9680	9680	9680	100
383	20240710	121700	32688380	9680	9680	9680	9680	0
384	20240710	121600	32688380	9680	9680	9680	9680	0
385	20240710	121500	32688380	9680	9680	9680	9680	0
386	20240710	121400	32688380	9680	9680	9680	9680	0
387	20240710	121300	32688380	9680	9690	9690	9680	95
388	20240710	121200	31768180	9690	9690	9690	9690	0
389	20240710	121100	31768180	9690	9690	9690	9690	0
390	20240710	121000	31768180	9690	9690	9690	9690	0
391	20240710	120900	31768180	9690	9690	9690	9690	0
392	20240710	120800	31768180	9690	9690	9690	9690	0
393	20240710	120700	31768180	9690	9690	9690	9690	0
394	20240710	120600	31768180	9690	9690	9690	9690	0
395	20240710	120500	31768180	9690	9690	9690	9690	0
396	20240710	120400	31768180	9690	9690	9690	9690	0
397	20240710	120300	31768180	9690	9690	9690	9690	0
398	20240710	120200	31768180	9690	9690	9690	9690	10
399	20240710	120100	31671280	9710	9710	9710	9710	0
400	20240710	120000	31671280	9710	9710	9710	9710	0
401	20240710	115900	31671280	9710	9710	9710	9710	0
402	20240710	115800	31671280	9710	9710	9710	9710	0
403	20240710	115700	31671280	9710	9710	9710	9710	0
404	20240710	115600	31671280	9710	9710	9710	9710	0
405	20240710	115500	31671280	9710	9710	9710	9710	0
406	20240710	115400	31671280	9710	9710	9710	9710	0
407	20240710	115300	31671280	9710	9710	9710	9710	0
408	20240710	115200	31671280	9710	9710	9710	9710	0
409	20240710	115100	31671280	9710	9710	9710	9710	0
410	20240710	115000	31671280	9710	9710	9710	9710	0
411	20240710	114900	31671280	9710	9710	9710	9710	0
412	20240710	114800	31671280	9710	9710	9710	9710	0
413	20240710	114700	31671280	9710	9710	9710	9710	0
414	20240710	114600	31671280	9710	9710	9710	9710	0
415	20240710	114500	31671280	9710	9710	9710	9710	15
416	20240710	114400	31525630	9710	9710	9710	9710	0
417	20240710	114300	31525630	9710	9710	9710	9710	0
418	20240710	114200	31525630	9710	9710	9710	9710	0
419	20240710	114100	31525630	9710	9710	9710	9710	247
420	20240710	114000	29127260	9710	9710	9710	9710	0
421	20240710	113900	29127260	9710	9710	9710	9710	0
422	20240710	113800	29127260	9710	9710	9710	9710	0
423	20240710	113700	29127260	9710	9710	9710	9710	0
424	20240710	113600	29127260	9710	9720	9720	9710	206
425	20240710	113500	27126280	9720	9720	9720	9720	0
426	20240710	113400	27126280	9720	9720	9720	9720	0
427	20240710	113300	27126280	9720	9720	9720	9720	0
428	20240710	113200	27126280	9720	9720	9720	9720	50
429	20240710	113100	26640280	9720	9720	9720	9720	0
430	20240710	113000	26640280	9720	9720	9720	9720	0
431	20240710	112900	26640280	9720	9720	9720	9720	0
432	20240710	112800	26640280	9720	9720	9720	9720	0
433	20240710	112700	26640280	9720	9720	9720	9720	0
434	20240710	112600	26640280	9720	9730	9730	9720	200
435	20240710	112500	24696160	9710	9710	9710	9710	0
436	20240710	112400	24696160	9710	9710	9710	9710	0
437	20240710	112300	24696160	9710	9710	9710	9710	0
438	20240710	112200	24696160	9710	9710	9710	9710	0
439	20240710	112100	24696160	9710	9710	9710	9710	0
440	20240710	112000	24696160	9710	9710	9710	9710	0
441	20240710	111900	24696160	9710	9710	9710	9710	0
442	20240710	111800	24696160	9710	9710	9710	9710	0
443	20240710	111700	24696160	9710	9710	9710	9710	0
444	20240710	111600	24696160	9710	9710	9710	9710	0
445	20240710	111500	24696160	9710	9710	9710	9710	0
446	20240710	111400	24696160	9710	9710	9710	9710	30
447	20240710	111300	24404860	9770	9770	9770	9770	0
448	20240710	111200	24404860	9770	9770	9770	9770	0
449	20240710	111100	24404860	9770	9770	9770	9770	0
450	20240710	111000	24404860	9770	9770	9770	9770	13
451	20240710	110900	24277850	9800	9800	9800	9800	0
452	20240710	110800	24277850	9800	9800	9800	9800	0
453	20240710	110700	24277850	9800	9800	9800	9800	0
454	20240710	110600	24277850	9800	9800	9800	9800	0
455	20240710	110500	24277850	9800	9800	9800	9800	0
456	20240710	110400	24277850	9800	9800	9800	9800	0
457	20240710	110300	24277850	9800	9800	9800	9800	0
458	20240710	110200	24277850	9800	9800	9800	9800	0
459	20240710	110100	24277850	9800	9800	9800	9800	0
460	20240710	110000	24277850	9800	9800	9800	9800	0
461	20240710	105900	24277850	9800	9800	9800	9800	0
462	20240710	105800	24277850	9800	9800	9800	9800	0
463	20240710	105700	24277850	9800	9800	9800	9800	0
464	20240710	105600	24277850	9800	9800	9800	9800	0
465	20240710	105500	24277850	9800	9800	9800	9800	0
466	20240710	105400	24277850	9800	9770	9800	9770	7
467	20240710	105300	24209330	9760	9750	9760	9750	13
468	20240710	105200	24082570	9720	9720	9720	9720	0
469	20240710	105100	24082570	9720	9720	9720	9720	0
470	20240710	105000	24082570	9720	9720	9720	9720	0
471	20240710	104900	24082570	9720	9720	9720	9720	0
472	20240710	104800	24082570	9720	9720	9720	9720	0
473	20240710	104700	24082570	9720	9710	9720	9710	837
474	20240710	104600	15950300	9710	9710	9710	9710	0
475	20240710	104500	15950300	9710	9710	9710	9710	0
476	20240710	104400	15950300	9710	9710	9710	9710	0
477	20240710	104300	15950300	9710	9710	9710	9710	0
478	20240710	104200	15950300	9710	9710	9710	9710	0
479	20240710	104100	15950300	9710	9710	9710	9710	0
480	20240710	104000	15950300	9710	9710	9710	9710	0
481	20240710	103900	15950300	9710	9710	9710	9710	0
482	20240710	103800	15950300	9710	9710	9710	9710	0
483	20240710	103700	15950300	9710	9710	9710	9710	0
484	20240710	103600	15950300	9710	9710	9710	9710	9
485	20240710	103500	15862910	9670	9670	9670	9670	20
486	20240710	103400	15669510	9670	9670	9670	9670	0
487	20240710	103300	15669510	9670	9670	9670	9670	0
488	20240710	103200	15669510	9670	9670	9670	9670	0
489	20240710	103100	15669510	9670	9670	9670	9670	0
490	20240710	103000	15669510	9670	9670	9670	9670	0
491	20240710	102900	15669510	9670	9670	9670	9670	0
492	20240710	102800	15669510	9670	9670	9670	9670	0
493	20240710	102700	15669510	9670	9670	9670	9670	0
494	20240710	102600	15669510	9670	9670	9670	9670	0
495	20240710	102500	15669510	9670	9670	9670	9670	0
496	20240710	102400	15669510	9670	9680	9680	9660	755
497	20240710	102300	8368330	9680	9680	9680	9680	0
498	20240710	102200	8368330	9680	9680	9680	9680	55
499	20240710	102100	7835930	9680	9680	9680	9680	0
500	20240710	102000	7835930	9680	9680	9680	9680	2
501	20240710	101900	7816570	9680	9680	9680	9680	0
502	20240710	101800	7816570	9680	9680	9680	9680	0
503	20240710	101700	7816570	9680	9680	9680	9680	0
504	20240710	101600	7816570	9680	9680	9680	9680	0
505	20240710	101500	7816570	9680	9680	9680	9680	0
506	20240710	101400	7816570	9680	9680	9680	9680	0
507	20240710	101300	7816570	9680	9680	9680	9680	0
508	20240710	101200	7816570	9680	9680	9680	9680	0
509	20240710	101100	7816570	9680	9680	9680	9680	0
510	20240710	101000	7816570	9680	9680	9680	9680	0
511	20240710	100900	7816570	9680	9690	9690	9680	139
512	20240710	100800	6470070	9690	9690	9690	9690	0
513	20240710	100700	6470070	9690	9690	9690	9690	0
514	20240710	100600	6470070	9690	9690	9690	9690	0
515	20240710	100500	6470070	9690	9690	9690	9690	0
516	20240710	100400	6470070	9690	9690	9690	9690	0
517	20240710	100300	6470070	9690	9690	9690	9690	0
518	20240710	100200	6470070	9690	9690	9690	9690	0
519	20240710	100100	6470070	9690	9690	9690	9690	0
520	20240710	100000	6470070	9690	9690	9690	9690	0
521	20240710	095900	6470070	9690	9690	9690	9690	0
522	20240710	095800	6470070	9690	9690	9690	9690	51
523	20240710	095700	5975880	9690	9690	9690	9690	0
524	20240710	095600	5975880	9690	9690	9690	9690	0
525	20240710	095500	5975880	9690	9690	9690	9690	0
526	20240710	095400	5975880	9690	9690	9690	9690	0
527	20240710	095300	5975880	9690	9690	9690	9690	0
528	20240710	095200	5975880	9690	9690	9690	9690	0
529	20240710	095100	5975880	9690	9690	9690	9690	0
530	20240710	095000	5975880	9690	9690	9690	9690	0
531	20240710	094900	5975880	9690	9690	9690	9690	0
532	20240710	094800	5975880	9690	9690	9690	9690	0
533	20240710	094700	5975880	9690	9690	9690	9690	0
534	20240710	094600	5975880	9690	9690	9690	9690	0
535	20240710	094500	5975880	9690	9690	9690	9690	0
536	20240710	094400	5975880	9690	9690	9690	9690	0
537	20240710	094300	5975880	9690	9690	9690	9690	0
538	20240710	094200	5975880	9690	9690	9690	9690	0
539	20240710	094100	5975880	9690	9690	9690	9690	0
540	20240710	094000	5975880	9690	9690	9690	9690	0
541	20240710	093900	5975880	9690	9690	9690	9690	0
542	20240710	093800	5975880	9690	9690	9690	9690	0
543	20240710	093700	5975880	9690	9690	9690	9690	0
544	20240710	093600	5975880	9690	9690	9690	9690	0
545	20240710	093500	5975880	9690	9690	9690	9690	0
546	20240710	093400	5975880	9690	9690	9690	9690	0
547	20240710	093300	5975880	9690	9690	9690	9690	0
548	20240710	093200	5975880	9690	9690	9690	9690	0
549	20240710	093100	5975880	9690	9690	9690	9690	0
550	20240710	093000	5975880	9690	9690	9690	9690	0
551	20240710	092900	5975880	9690	9690	9690	9690	54
552	20240710	092800	5452620	9690	9690	9690	9690	11
553	20240710	092700	5346030	9710	9710	9710	9710	50
554	20240710	092600	4860530	9700	9700	9700	9700	59
555	20240710	092500	4288230	9700	9700	9700	9700	1
556	20240710	092400	4278530	9710	9710	9710	9710	201
557	20240710	092300	2326820	9710	9710	9710	9710	0
558	20240710	092200	2326820	9710	9710	9710	9710	0
559	20240710	092100	2326820	9710	9710	9710	9710	0
560	20240710	092000	2326820	9710	9710	9710	9710	0
561	20240710	091900	2326820	9710	9710	9710	9710	0
562	20240710	091800	2326820	9710	9710	9710	9710	0
563	20240710	091700	2326820	9710	9710	9710	9710	0
564	20240710	091600	2326820	9710	9710	9710	9710	5
565	20240710	091500	2278270	9720	9720	9720	9720	0
566	20240710	091400	2278270	9720	9720	9720	9720	12
567	20240710	091300	2161630	9710	9710	9710	9710	0
568	20240710	091200	2161630	9710	9710	9710	9710	0
569	20240710	091100	2161630	9710	9710	9710	9710	0
570	20240710	091000	2161630	9710	9710	9710	9710	0
571	20240710	090900	2161630	9710	9710	9710	9710	2
572	20240710	090800	2142210	9710	9710	9710	9710	6
573	20240710	090700	2083950	9710	9710	9710	9710	0
574	20240710	090600	2083950	9710	9710	9710	9710	0
575	20240710	090500	2083950	9710	9710	9710	9710	0
576	20240710	090400	2083950	9710	9710	9710	9710	0
577	20240710	090300	2083950	9710	9710	9710	9710	4
578	20240710	090200	2045110	9750	9750	9750	9750	1
579	20240710	090100	2035360	9750	9750	9750	9750	0
580	20240710	090000	2035360	9750	9650	9750	9650	210